Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altius Minerals Corp (OP: ATUSF )

16.12 +0.33 (+2.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 11.36 11.36 11.00 11.36 2,400 +0.38(+3.42%)
Mar 29, 2007 10.98 11.11 10.98 10.98 7,500 -0.10(-0.87%)
Mar 28, 2007 11.08 11.25 10.96 11.08 10,100 -0.29(-2.56%)
Mar 27, 2007 11.37 11.37 11.02 11.37 5,800 -0.06(-0.51%)
Mar 26, 2007 11.43 11.61 11.21 11.43 6,540 -0.11(-0.96%)
Mar 23, 2007 11.54 11.94 11.49 11.54 14,750 -0.01(-0.08%)
Mar 22, 2007 11.55 11.95 10.82 11.55 43,462 +0.65(+5.96%)
Mar 21, 2007 10.90 11.03 8.490 10.90 10,950 +0.70(+6.89%)
Mar 20, 2007 10.20 10.22 9.820 10.20 21,000 +1.02(+11.12%)
Mar 19, 2007 9.177 9.836 8.914 9.177 44,150 +0.33(+3.74%)
Mar 16, 2007 8.846 8.848 8.783 8.846 4,200 +0.00(+0.00%)
Mar 15, 2007 8.846 8.846 8.691 8.846 3,800 +0.27(+3.16%)
Mar 14, 2007 8.575 8.575 8.325 8.575 4,900 +0.10(+1.24%)
Mar 13, 2007 8.480 8.548 8.420 8.470 20,500 -0.01(-0.12%)
Mar 12, 2007 8.480 8.540 8.480 8.480 10,200 +0.00(+0.00%)
Mar 09, 2007 8.480 8.480 8.480 8.480 0 +0.00(+0.00%)
Mar 08, 2007 8.480 8.541 8.295 8.480 4,000 +0.23(+2.79%)
Mar 07, 2007 8.250 8.416 8.250 8.250 8,800 -0.12(-1.44%)
Mar 06, 2007 8.371 8.417 8.181 8.371 8,777 +0.34(+4.22%)
Mar 05, 2007 8.032 8.038 7.860 8.032 20,800 -0.16(-2.01%)
Mar 02, 2007 8.350 8.325 8.113 8.197 5,700 -0.15(-1.84%)
Mar 01, 2007 8.350 8.577 8.246 8.350 15,900 -0.21(-2.47%)
Feb 28, 2007 8.562 8.563 7.978 8.562 24,470 +0.21(+2.46%)
Feb 27, 2007 8.357 8.804 8.341 8.357 21,100 -0.62(-6.93%)
Feb 26, 2007 8.979 9.066 8.884 8.979 9,900 -0.02(-0.23%)
Feb 23, 2007 8.999 9.296 8.865 8.999 15,800 -0.00(-0.01%)
Feb 22, 2007 9.000 9.173 8.949 9.000 3,679 -0.16(-1.73%)
Feb 21, 2007 9.158 9.158 8.850 9.158 5,515 +0.24(+2.65%)
Feb 20, 2007 8.922 9.157 8.875 8.922 22,700 -0.03(-0.31%)
Feb 16, 2007 8.950 9.016 8.383 8.950 19,200 +0.58(+6.93%)
Feb 15, 2007 8.370 8.475 8.311 8.370 28,900 -0.08(-0.98%)
Feb 14, 2007 8.453 8.453 8.389 8.453 3,500 -0.04(-0.42%)
Feb 13, 2007 8.488 8.488 8.217 8.488 7,100 +0.32(+3.86%)
Feb 12, 2007 8.270 8.300 8.172 8.172 7,200 -0.10(-1.18%)
Feb 09, 2007 8.270 8.443 8.270 8.270 9,600 -0.17(-2.01%)
Feb 08, 2007 8.440 8.450 8.392 8.440 1,500 +0.01(+0.12%)
Feb 07, 2007 8.430 8.491 8.380 8.430 2,420 +0.03(+0.33%)
Feb 06, 2007 8.402 8.470 8.377 8.402 7,200 +0.04(+0.52%)
Feb 05, 2007 8.359 8.425 8.345 8.359 6,600 +0.01(+0.12%)
Feb 02, 2007 8.349 8.510 8.341 8.349 700 +0.02(+0.28%)
Feb 01, 2007 8.326 8.682 8.326 8.326 4,875 +0.03(+0.32%)
Jan 31, 2007 8.300 8.413 8.283 8.300 10,400 +0.00(+0.04%)
Jan 30, 2007 8.296 8.345 8.274 8.296 800 -0.10(-1.19%)
Jan 29, 2007 8.396 8.490 8.329 8.396 5,100 -0.07(-0.80%)
Jan 26, 2007 8.464 8.495 8.311 8.464 10,700 -0.03(-0.31%)
Jan 25, 2007 8.490 8.572 8.402 8.490 6,700 -0.16(-1.84%)
Jan 24, 2007 8.649 8.671 8.550 8.649 4,100 -0.04(-0.40%)
Jan 23, 2007 8.684 8.800 8.551 8.684 13,600 +0.00(+0.05%)
Jan 22, 2007 8.680 8.880 8.680 8.680 8,400 -0.25(-2.77%)
Jan 19, 2007 8.928 8.928 8.790 8.928 1,679 -0.03(-0.29%)
Jan 18, 2007 8.954 8.954 8.776 8.954 6,600 +0.16(+1.76%)
Jan 17, 2007 8.798 8.944 8.768 8.798 5,800 -0.15(-1.69%)
Jan 16, 2007 8.950 9.022 8.800 8.950 18,527 +0.31(+3.60%)
Jan 12, 2007 8.639 8.880 8.257 8.639 6,915 +0.50(+6.13%)
Jan 11, 2007 8.140 8.254 8.108 8.140 2,000 -0.06(-0.79%)
Jan 10, 2007 8.205 8.230 8.080 8.205 12,550 -0.18(-2.18%)
Jan 09, 2007 8.388 8.438 8.278 8.388 12,800 -0.07(-0.83%)
Jan 08, 2007 8.458 8.490 8.281 8.458 13,077 +0.17(+2.05%)
Jan 05, 2007 8.288 8.527 8.108 8.288 11,680 -0.38(-4.42%)
Jan 04, 2007 8.710 8.671 8.322 8.671 17,820 -0.04(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.